佳沃食品 (300268) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	11.18	11.20	0.12	1.08%	10.64	11.28	25324	2772	1.89%
2026-06-18	11.12	11.08	-0.12	-1.07%	10.84	11.18	17698	1955	1.32%
2026-06-17	11.60	11.20	-0.35	-3.03%	11.08	11.63	21479	2426	1.61%
2026-06-16	11.17	11.55	0.27	2.39%	10.98	11.81	31259	3556	2.34%
2026-06-15	11.72	11.28	-0.40	-3.42%	11.10	12.00	33259	3801	2.49%
2026-06-12	11.66	11.68	0.10	0.86%	11.36	11.96	18967	2212	1.42%
2026-06-11	11.41	11.58	0.08	0.70%	11.28	11.64	28459	3265	2.13%
2026-06-10	11.82	11.50	-0.50	-4.17%	11.17	12.05	33300	3855	2.49%
2026-06-09	12.13	12.00	0.00	0.00%	11.90	12.47	26211	3176	1.96%
2026-06-08	12.49	12.00	-0.38	-3.07%	11.71	12.58	18898	2289	1.41%
2026-06-05	12.20	12.38	0.09	0.73%	12.12	12.54	16874	2084	1.26%
2026-06-04	12.65	12.29	-0.37	-2.92%	12.15	12.79	18946	2341	1.42%
2026-06-03	13.08	12.66	-0.37	-2.84%	12.58	13.22	20568	2628	1.54%
2026-06-02	13.33	13.03	-0.28	-2.10%	12.86	13.56	22706	2965	1.70%
2026-06-01	12.72	13.31	0.68	5.38%	12.56	13.53	31084	4105	2.32%
2026-05-29	13.02	12.63	-0.31	-2.40%	12.56	13.10	19451	2499	1.45%
2026-05-28	13.00	12.94	-0.20	-1.52%	12.75	13.13	17867	2315	1.34%
2026-05-27	12.98	13.14	0.15	1.15%	12.71	13.26	23373	3023	1.75%
2026-05-26	13.48	12.99	-0.58	-4.27%	12.92	13.52	27102	3548	2.03%
2026-05-25	13.63	13.57	0.19	1.42%	13.40	14.18	26806	3684	2.00%
2026-05-22	13.37	13.38	0.15	1.13%	13.02	13.47	24405	3250	1.83%
2026-05-21	14.06	13.23	-0.87	-6.17%	13.19	14.19	40705	5554	3.04%
2026-05-20	14.04	14.10	0.06	0.43%	13.85	14.50	24653	3464	1.84%
2026-05-19	13.75	14.04	0.17	1.23%	13.68	14.66	34723	4868	2.60%
2026-05-18	13.96	13.87	-0.27	-1.91%	13.53	14.05	29179	4013	2.18%
2026-05-15	14.78	14.14	-0.44	-3.02%	13.92	14.89	50693	7247	3.79%
2026-05-14	14.60	14.58	-0.21	-1.42%	14.28	15.27	69244	10265	5.18%
2026-05-13	14.78	14.79	0.54	3.79%	14.35	15.08	104102	15347	7.79%
2026-05-11	14.28	14.25	-0.18	-1.25%	14.16	14.43	14766	2106	1.10%
2026-05-08	14.01	14.43	0.48	3.44%	13.92	14.45	15211	2157	1.14%
2026-05-07	13.75	13.95	0.25	1.82%	13.67	13.95	13369	1845	1.00%
2026-05-06	13.90	13.70	-0.24	-1.72%	13.63	13.90	11346	1556	0.85%
2026-04-30	13.85	13.94	0.10	0.72%	13.60	13.99	16996	2349	1.27%
2026-04-29	13.74	13.84	0.09	0.65%	13.68	13.98	9156	1270	0.68%
2026-04-28	13.70	13.75	-0.02	-0.15%	13.60	13.93	15452	2116	1.16%
2026-04-27	13.92	13.77	-0.16	-1.15%	13.58	13.96	10693	1475	0.80%
2026-04-24	13.69	13.93	0.40	2.96%	13.53	13.93	7425	1021	0.56%
2026-04-23	13.78	13.53	-0.34	-2.45%	13.29	13.89	9369	1274	0.70%
2026-04-22	13.85	13.87	-0.14	-1.00%	13.79	14.04	6849	952	0.51%
2026-04-21	14.00	14.01	-0.03	-0.21%	13.70	14.04	12134	1685	0.91%
2026-04-20	13.89	14.04	0.07	0.50%	13.84	14.10	9205	1288	0.69%
2026-04-17	14.35	13.97	-0.31	-2.17%	13.88	14.37	16739	2355	1.25%
2026-04-16	14.17	14.28	0.05	0.35%	14.13	14.35	15880	2264	1.19%
2026-04-15	14.18	14.23	0.06	0.42%	14.12	14.45	11399	1629	0.85%
2026-04-14	14.02	14.17	0.17	1.21%	13.93	14.20	7981	1121	0.60%
2026-04-13	13.92	14.00	0.08	0.57%	13.88	14.17	10557	1481	0.79%
2026-04-10	13.60	13.92	0.23	1.68%	13.58	14.05	9864	1369	0.74%
2026-04-09	13.58	13.69	0.05	0.37%	13.36	13.71	13330	1805	1.00%
2026-04-08	13.15	13.64	0.69	5.33%	13.15	13.68	9004	1209	0.67%
2026-04-07	12.64	12.95	0.17	1.33%	12.63	12.96	5476	700	0.41%
2026-04-03	13.14	12.78	-0.43	-3.26%	12.78	13.28	10915	1407	0.82%
2026-04-02	13.41	13.21	-0.21	-1.56%	13.07	13.70	11590	1547	0.87%
2026-04-01	13.47	13.42	0.14	1.05%	13.05	13.51	12039	1601	0.90%
2026-03-31	13.65	13.28	-0.53	-3.84%	13.20	13.85	13848	1868	1.04%
2026-03-30	13.97	13.81	-0.18	-1.29%	13.61	13.97	19569	2697	1.46%
2026-03-27	13.30	13.99	0.57	4.25%	13.30	14.00	16084	2199	1.20%
2026-03-26	13.69	13.42	-0.32	-2.33%	13.30	13.81	14294	1942	1.07%
2026-03-25	13.41	13.74	0.33	2.46%	13.40	13.77	18635	2533	1.39%
2026-03-24	13.20	13.41	0.53	4.11%	12.84	13.57	18444	2425	1.38%
2026-03-23	13.83	12.88	-1.08	-7.74%	12.70	13.83	18158	2400	1.36%
2026-03-20	13.77	13.96	0.21	1.53%	13.76	14.03	11156	1549	0.83%
2026-03-19	13.85	13.75	-0.29	-2.07%	13.72	14.13	10709	1488	0.80%
2026-03-18	13.55	14.04	0.54	4.00%	13.55	14.09	17961	2501	1.34%
2026-03-17	13.95	13.50	-0.35	-2.53%	13.49	13.98	17410	2392	1.30%
2026-03-16	14.29	13.85	-0.44	-3.08%	13.82	14.53	24281	3413	1.82%